LSE, ID28 End of Day and Historical Share Prices [Ishares V Public Limited Company]

15 Dec 2025

LAST: 5.160	CHANGE: 0.02	OPEN: 5.176	HIGH: 5.176	ASK: 0.000	VOLUME: 386.4K
LAST: 5.160	CHG(%): 0.31	PREV: 5.176	LOW: 5.159	BID: 5.050

Period:

Date	Open	High	Low	Close	Volume
15 Dec 25	5.176	5.176	5.159	5.160	386.4K
12 Dec 25	5.176	5.176	5.176	5.176	100
11 Dec 25	5.160	5.163	5.160	5.163	785.7K
10 Dec 25	5.210	5.215	5.210	5.215	17.85M
09 Dec 25	5.209	5.215	5.206	5.209	35.4K
08 Dec 25	5.213	5.219	5.192	5.209	40.7K
05 Dec 25	5.216	5.221	5.201	5.218	421.8K
04 Dec 25	5.239	5.239	5.211	5.211	38.1K
03 Dec 25	5.219	5.223	5.216	5.217	12.7K
02 Dec 25	5.215	5.219	5.211	5.215	55.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.160